Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Beacon Roofing Suppl (NQ: BECN )

96.12 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2005 9.756 10.00 9.342 9.867 418,152 +0.09(+0.91%)
Apr 28, 2005 9.844 9.916 9.773 9.778 98,365 -0.10(-1.06%)
Apr 27, 2005 9.809 9.969 9.809 9.882 95,233 -0.05(-0.51%)
Apr 26, 2005 9.867 10.00 9.773 9.933 64,978 -0.06(-0.58%)
Apr 25, 2005 9.773 10.00 9.729 9.991 47,769 +0.33(+3.40%)
Apr 22, 2005 10.08 10.09 9.533 9.662 156,381 -0.38(-3.81%)
Apr 21, 2005 9.947 10.09 9.800 10.04 71,458 +0.16(+1.57%)
Apr 20, 2005 9.693 10.16 9.693 9.889 328,062 +0.04(+0.45%)
Apr 19, 2005 9.764 9.911 9.613 9.844 261,949 +0.09(+0.96%)
Apr 18, 2005 9.698 9.813 9.422 9.751 166,188 +0.13(+1.34%)
Apr 15, 2005 9.662 9.800 9.529 9.622 214,348 -0.02(-0.23%)
Apr 14, 2005 9.538 9.716 9.538 9.644 113,583 +0.08(+0.88%)
Apr 13, 2005 9.836 9.836 9.467 9.560 68,781 -0.22(-2.23%)
Apr 12, 2005 9.604 9.853 9.573 9.778 91,548 +0.05(+0.55%)
Apr 11, 2005 9.693 9.724 9.556 9.724 99,594 +0.08(+0.83%)
Apr 08, 2005 9.733 9.804 9.569 9.644 146,611 -0.05(-0.50%)
Apr 07, 2005 9.667 9.733 9.582 9.693 201,199 +0.03(+0.32%)
Apr 06, 2005 9.596 9.689 9.520 9.662 221,484 +0.02(+0.18%)
Apr 05, 2005 9.827 9.867 9.622 9.644 239,793 -0.15(-1.50%)
Apr 04, 2005 9.662 9.956 9.613 9.791 164,128 +0.09(+0.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.